34.50
+1.72(+5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 33.89 | 34.5 | 34.5 | 35.77 | 32.3 | 20.79M |
| November 06, 2025 | 30 | 32.78 | 32.78 | 32.78 | 30 | 16.28M |
| November 05, 2025 | 29.11 | 29.8 | 29.8 | 30.15 | 28.4 | 11.03M |
| November 04, 2025 | 31.2 | 29.67 | 29.67 | 31.6 | 28.82 | 16.61M |
| November 03, 2025 | 29.73 | 31.2 | 31.2 | 31.29 | 29.45 | 15.17M |
| October 31, 2025 | 29.8 | 29.73 | 29.73 | 30.01 | 28.87 | 14.71M |
| October 30, 2025 | 28.75 | 29.53 | 29.53 | 30.37 | 28.61 | 24.67M |
| October 29, 2025 | 26.42 | 29.05 | 29.05 | 29.05 | 26.41 | 12.83M |
| October 28, 2025 | 28.5 | 26.41 | 26.41 | 28.5 | 26.23 | 18.63M |
| October 27, 2025 | 27.15 | 28.2 | 28.2 | 28.5 | 26.8 | 12.2M |
| October 24, 2025 | 27.1 | 27.22 | 27.22 | 28.16 | 26.8 | 9.07M |
| October 23, 2025 | 26.82 | 27.37 | 27.37 | 28.4 | 26.4 | 13.28M |
| October 22, 2025 | 25.8 | 26.28 | 26.28 | 26.28 | 25.5 | 5.34M |
| October 21, 2025 | 25.87 | 26.16 | 26.16 | 27.1 | 25.68 | 9.26M |
| October 20, 2025 | 26.3 | 25.89 | 25.89 | 26.65 | 25.7 | 7.19M |
| October 17, 2025 | 27.02 | 26.05 | 26.05 | 27.02 | 26 | 8.98M |
| October 16, 2025 | 27.93 | 27.05 | 27.05 | 28.19 | 26.91 | 9.84M |
| October 15, 2025 | 26.26 | 27.82 | 27.82 | 28.2 | 25.8 | 14.22M |
| October 14, 2025 | 26.78 | 25.93 | 25.93 | 28.15 | 25.83 | 13.92M |
| October 13, 2025 | 25.43 | 26.5 | 26.5 | 26.69 | 25.43 | 13.69M |
| October 10, 2025 | 24.96 | 26.49 | 26.49 | 27.5 | 24.8 | 22.85M |
| October 09, 2025 | 24.73 | 25 | 25 | 25.13 | 24.1 | 15.06M |
| September 30, 2025 | 24.18 | 24.34 | 24.34 | 24.5 | 23.63 | 9.64M |
| September 29, 2025 | 23.97 | 24.1 | 24.1 | 24.26 | 23.5 | 9.81M |
| September 26, 2025 | 24.53 | 23.9 | 23.9 | 24.53 | 23.73 | 9.4M |
| September 25, 2025 | 24.6 | 24.53 | 24.53 | 25.1 | 23.92 | 14.62M |
| September 24, 2025 | 24.22 | 24.5 | 24.5 | 25.02 | 24.22 | 7.81M |
| September 23, 2025 | 26 | 24.38 | 24.38 | 26.26 | 23.9 | 17.15M |
| September 22, 2025 | 25.62 | 25.6 | 25.6 | 26.2 | 25.2 | 8.76M |
| September 19, 2025 | 25.53 | 25.6 | 25.6 | 26.42 | 25.53 | 8.18M |
| September 18, 2025 | 26.38 | 25.52 | 25.52 | 26.42 | 25.1 | 14.56M |
| September 17, 2025 | 26.4 | 26.56 | 26.56 | 27.25 | 26.21 | 7.44M |
| September 16, 2025 | 26.7 | 26.5 | 26.5 | 26.87 | 25.85 | 12.74M |
| September 15, 2025 | 27.45 | 26.77 | 26.77 | 27.59 | 26.45 | 10.81M |
| September 12, 2025 | 26.8 | 27.42 | 27.42 | 28.5 | 26.68 | 15.29M |
| September 11, 2025 | 26.7 | 26.65 | 26.65 | 27.1 | 26.26 | 12.47M |
| September 10, 2025 | 26.4 | 26.96 | 26.96 | 27.68 | 26.4 | 9.47M |
| September 09, 2025 | 26.4 | 27.4 | 27.4 | 28.33 | 26.08 | 19.32M |
| September 08, 2025 | 25.48 | 26.15 | 26.15 | 27.18 | 25.1 | 20.28M |
| September 05, 2025 | 22.89 | 24.98 | 24.98 | 24.98 | 22.76 | 13.58M |
| September 04, 2025 | 23.15 | 22.71 | 22.71 | 24.64 | 22.49 | 17.87M |
| September 03, 2025 | 23.32 | 23.1 | 23.1 | 23.88 | 22.8 | 11.5M |
| September 02, 2025 | 23.38 | 23.35 | 23.35 | 24 | 22.5 | 16.83M |
| September 01, 2025 | 21.65 | 23.8 | 23.8 | 23.87 | 21.28 | 27.02M |
| August 29, 2025 | 21 | 21.7 | 21.7 | 21.9 | 20.81 | 11M |
| August 28, 2025 | 20.79 | 21.02 | 21.02 | 21.46 | 20.25 | 13.98M |
| August 27, 2025 | 21.77 | 20.55 | 20.55 | 21.97 | 20.55 | 10.4M |
| August 26, 2025 | 22.26 | 21.7 | 21.7 | 22.37 | 21.17 | 12.33M |
| August 25, 2025 | 22.12 | 22.48 | 22.48 | 22.75 | 21.9 | 12.61M |
| August 22, 2025 | 22.07 | 21.98 | 21.98 | 22.08 | 21.64 | 6.08M |
| August 21, 2025 | 22.3 | 21.88 | 21.88 | 22.3 | 21.73 | 8.59M |
| August 20, 2025 | 21.87 | 22 | 22 | 22.35 | 21.45 | 10.73M |
| August 19, 2025 | 22.03 | 21.87 | 21.87 | 22.52 | 21.45 | 13.73M |
| August 18, 2025 | 22.5 | 22.15 | 22.15 | 22.77 | 21.34 | 20.97M |
| August 15, 2025 | 20.41 | 22.43 | 22.43 | 22.43 | 20.41 | 14.64M |
| August 14, 2025 | 20.48 | 20.39 | 20.39 | 20.72 | 20.05 | 19.89M |
| August 13, 2025 | 20.76 | 20.41 | 20.41 | 21.12 | 20.32 | 15.79M |
| August 12, 2025 | 21.09 | 20.78 | 20.78 | 21.46 | 20.6 | 15.45M |
| August 11, 2025 | 21.87 | 21.15 | 21.15 | 21.94 | 21.02 | 19.53M |
| August 08, 2025 | 21.34 | 21.94 | 21.94 | 22.21 | 20.91 | 22.71M |